Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexus Gold US (OP: MXSG )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.0550 0.0580 0.0503 0.0560 742,468 +0.00(+1.82%)
Jul 28, 2016 0.0560 0.0589 0.0520 0.0550 872,032 -0.00(-1.79%)
Jul 27, 2016 0.0501 0.0560 0.0475 0.0560 1,057,096 +0.00(+0.00%)
Jul 26, 2016 0.0507 0.0560 0.0500 0.0560 341,625 -0.00(-1.75%)
Jul 25, 2016 0.0570 0.0570 0.0501 0.0570 224,800 +0.00(+0.00%)
Jul 22, 2016 0.0554 0.0570 0.0430 0.0570 2,201,579 +0.00(+0.00%)
Jul 21, 2016 0.0600 0.0618 0.0498 0.0570 3,479,920 -0.00(-8.06%)
Jul 20, 2016 0.0660 0.0662 0.0550 0.0620 1,871,706 -0.01(-8.69%)
Jul 19, 2016 0.0660 0.0688 0.0631 0.0679 1,065,544 +0.00(+2.88%)
Jul 18, 2016 0.0572 0.0675 0.0565 0.0660 1,076,683 +0.01(+10.18%)
Jul 15, 2016 0.0610 0.0636 0.0560 0.0599 902,482 -0.00(-4.92%)
Jul 14, 2016 0.0540 0.0674 0.0540 0.0630 4,812,432 +0.01(+16.67%)
Jul 13, 2016 0.0510 0.0550 0.0509 0.0540 1,195,789 +0.00(+5.88%)
Jul 12, 2016 0.0480 0.0510 0.0471 0.0510 2,216,728 +0.01(+13.33%)
Jul 11, 2016 0.0450 0.0478 0.0440 0.0450 866,423 +0.00(+0.00%)
Jul 08, 2016 0.0450 0.0450 0.0450 0.0450 1,302,193 +0.00(+0.00%)
Jul 07, 2016 0.0440 0.0470 0.0440 0.0450 1,088,885 -0.00(-6.25%)
Jul 05, 2016 0.0467 0.0499 0.0451 0.0480 1,429,040 -0.00(-4.00%)
Jul 01, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2016 0.0490 0.0500 0.0460 0.0500 729,527 +0.00(+2.04%)
Jun 29, 2016 0.0498 0.0503 0.0471 0.0490 1,070,055 -0.00(-1.61%)
Jun 28, 2016 0.0497 0.0498 0.0470 0.0498 346,338 +0.00(+0.00%)
Jun 27, 2016 0.0495 0.0500 0.0461 0.0498 820,527 +0.00(+0.61%)
Jun 24, 2016 0.0490 0.0499 0.0470 0.0495 670,817 +0.00(+3.13%)
Jun 23, 2016 0.0470 0.0487 0.0450 0.0480 1,375,849 -0.00(-4.00%)
Jun 22, 2016 0.0490 0.0500 0.0470 0.0500 531,279 +0.00(+2.25%)
Jun 21, 2016 0.0490 0.0490 0.0475 0.0489 670,161 -0.00(-2.20%)
Jun 20, 2016 0.0505 0.0505 0.0471 0.0500 557,449 -0.00(-0.99%)
Jun 17, 2016 0.0490 0.0505 0.0461 0.0505 1,017,498 +0.00(+3.06%)
Jun 16, 2016 0.0510 0.0510 0.0463 0.0490 330,925 -0.00(-2.00%)
Jun 15, 2016 0.0490 0.0510 0.0475 0.0500 970,351 +0.00(+6.38%)
Jun 14, 2016 0.0500 0.0505 0.0470 0.0470 884,679 +0.00(+3.30%)
Jun 13, 2016 0.0491 0.0500 0.0455 0.0455 116,240 -0.00(-9.00%)
Jun 10, 2016 0.0460 0.0500 0.0437 0.0500 1,518,295 +0.01(+11.11%)
Jun 09, 2016 0.0490 0.0490 0.0430 0.0450 1,993,381 -0.01(-10.00%)
Jun 08, 2016 0.0500 0.0500 0.0480 0.0500 664,412 +0.00(+0.00%)
Jun 07, 2016 0.0500 0.0500 0.0483 0.0500 917,705 +0.00(+0.00%)
Jun 06, 2016 0.0544 0.0544 0.0483 0.0500 967,840 -0.00(-5.66%)
Jun 03, 2016 0.0540 0.0542 0.0480 0.0530 1,439,795 -0.00(-3.11%)
Jun 02, 2016 0.0500 0.0566 0.0476 0.0547 632,061 +0.00(+9.40%)
Jun 01, 2016 0.0540 0.0573 0.0450 0.0500 2,260,227 -0.00(-7.41%)
May 31, 2016 0.0550 0.0650 0.0510 0.0540 2,762,227 +0.00(+5.88%)
May 27, 2016 0.0510 0.0510 0.0510 0 -0.01(-10.53%)
May 26, 2016 0.0560 0.0580 0.0510 0.0570 367,965 +0.00(+1.79%)
May 25, 2016 0.0610 0.0610 0.0460 0.0560 2,550,200 -0.01(-9.02%)
May 24, 2016 0.0450 0.0699 0.0450 0.0616 3,761,786 +0.02(+36.78%)
May 23, 2016 0.0359 0.0490 0.0359 0.0450 3,133,521 +0.01(+26.05%)
May 20, 2016 0.0319 0.0360 0.0315 0.0357 493,396 +0.00(+11.91%)
May 19, 2016 0.0330 0.0339 0.0301 0.0319 602,350 -0.00(-5.90%)
May 18, 2016 0.0340 0.0350 0.0332 0.0339 198,463 -0.00(-3.14%)
May 17, 2016 0.0371 0.0371 0.0350 0.0350 312,999 -0.00(-1.41%)
May 16, 2016 0.0355 0.0355 0.0355 0.0355 16,133 -0.00(-5.79%)
May 13, 2016 0.0385 0.0385 0.0351 0.0377 416,117 -0.00(-0.84%)
May 12, 2016 0.0385 0.0385 0.0360 0.0380 300,133 +0.00(+0.00%)
May 11, 2016 0.0360 0.0380 0.0341 0.0380 335,557 +0.00(+5.56%)
May 10, 2016 0.0380 0.0389 0.0339 0.0360 549,572 -0.00(-2.17%)
May 09, 2016 0.0350 0.0390 0.0350 0.0368 1,512,918 +0.00(+5.14%)
May 06, 2016 0.0335 0.0350 0.0335 0.0350 286,500 +0.00(+1.45%)
May 05, 2016 0.0350 0.0350 0.0321 0.0345 138,220 -0.00(-1.43%)
May 04, 2016 0.0339 0.0350 0.0330 0.0350 205,775 +0.00(+3.24%)
May 03, 2016 0.0360 0.0360 0.0311 0.0339 375,450 -0.00(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.